Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jx Luxventure Ltd
(NY:
LLL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
182.45
183.35
182.21
183.27
309,073
+0.53(+0.29%)
Sep 28, 2017
183.80
183.94
182.15
182.74
348,248
-1.06(-0.58%)
Sep 27, 2017
183.26
183.80
358,422
-0.04(-0.02%)
Sep 26, 2017
184.11
184.25
182.27
183.84
315,644
-0.30(-0.16%)
Sep 25, 2017
184.06
184.44
182.75
184.14
436,995
+0.04(+0.02%)
Sep 22, 2017
185.12
185.79
183.71
184.10
327,744
-1.01(-0.55%)
Sep 21, 2017
184.26
186.02
183.61
185.11
479,100
+0.79(+0.43%)
Sep 20, 2017
184.32
184.54
182.84
184.32
395,784
+0.09(+0.05%)
Sep 19, 2017
182.34
184.66
181.52
184.24
426,252
+2.06(+1.13%)
Sep 18, 2017
180.57
182.18
179.53
182.18
769,640
+1.61(+0.89%)
Sep 15, 2017
179.45
180.86
179.37
180.57
747,252
+1.52(+0.85%)
Sep 14, 2017
177.79
179.19
177.25
179.05
546,866
+1.33(+0.75%)
Sep 13, 2017
178.93
179.09
177.51
177.72
624,393
-1.63(-0.91%)
Sep 12, 2017
178.56
179.55
178.00
179.35
259,916
+1.11(+0.62%)
Sep 11, 2017
177.85
178.59
177.42
178.25
547,894
+1.03(+0.58%)
Sep 08, 2017
175.97
177.25
175.53
177.21
278,592
+0.70(+0.40%)
Sep 07, 2017
176.44
176.59
175.27
176.51
440,664
+0.37(+0.21%)
Sep 06, 2017
178.29
179.07
175.49
176.14
708,270
-1.70(-0.96%)
Sep 05, 2017
177.66
177.94
176.03
177.85
906,940
+0.63(+0.36%)
Sep 01, 2017
177.31
177.81
176.69
177.21
666,172
+0.70(+0.40%)
Aug 31, 2017
177.06
177.68
176.15
176.51
336,025
-0.13(-0.07%)
Aug 30, 2017
176.87
177.13
176.10
176.64
353,540
-0.21(-0.12%)
Aug 29, 2017
174.59
177.12
174.35
176.85
305,966
+2.85(+1.64%)
Aug 28, 2017
174.94
174.94
173.43
174.00
984,502
-0.31(-0.18%)
Aug 25, 2017
175.82
175.94
174.07
174.32
247,516
-0.83(-0.47%)
Aug 24, 2017
174.89
175.50
173.46
175.14
275,285
+0.77(+0.44%)
Aug 23, 2017
174.96
175.88
173.77
174.37
304,055
-1.35(-0.77%)
Aug 22, 2017
175.88
177.36
175.01
175.73
444,558
+0.53(+0.31%)
Aug 21, 2017
173.13
175.45
172.77
175.19
378,994
+1.98(+1.15%)
Aug 18, 2017
173.47
174.31
172.64
173.21
425,606
-0.50(-0.29%)
Aug 17, 2017
176.36
177.16
173.66
173.70
553,098
-2.78(-1.58%)
Aug 16, 2017
176.87
177.58
176.16
176.49
537,170
+0.02(+0.01%)
Aug 15, 2017
177.90
177.90
176.01
176.47
454,470
-0.80(-0.45%)
Aug 14, 2017
176.70
177.50
174.55
177.26
882,529
-0.61(-0.34%)
Aug 11, 2017
178.23
179.20
177.64
177.87
678,681
+0.33(+0.19%)
Aug 10, 2017
175.97
179.32
175.97
177.54
1,497,703
+1.51(+0.86%)
Aug 09, 2017
172.66
176.44
172.51
176.03
1,019,282
+3.44(+1.99%)
Aug 08, 2017
171.98
173.07
170.95
172.59
569,430
+1.55(+0.91%)
Aug 07, 2017
171.39
171.62
170.36
171.04
425,290
+0.56(+0.33%)
Aug 04, 2017
170.27
170.60
169.15
170.48
325,808
+0.58(+0.34%)
Aug 03, 2017
169.49
169.96
167.18
169.90
532,545
+0.42(+0.25%)
Aug 02, 2017
168.64
170.21
168.39
169.49
501,076
+0.59(+0.35%)
Aug 01, 2017
169.66
169.75
167.34
168.89
627,717
-0.59(-0.35%)
Jul 31, 2017
171.09
172.04
169.43
169.49
489,783
-1.36(-0.79%)
Jul 28, 2017
170.74
171.09
169.28
170.84
610,081
+0.34(+0.20%)
Jul 27, 2017
170.44
171.85
168.40
170.50
1,033,723
+0.49(+0.29%)
Jul 26, 2017
171.99
172.25
169.50
170.02
1,183,115
-1.73(-1.01%)
Jul 25, 2017
172.70
172.74
170.60
171.75
545,758
-0.36(-0.21%)
Jul 24, 2017
171.05
173.70
170.26
172.11
495,291
+1.03(+0.60%)
Jul 21, 2017
171.00
172.77
167.45
171.08
1,142,210
-1.06(-0.62%)
Jul 20, 2017
175.06
168.07
172.15
1,045,767
+5.58(+3.35%)
Jul 19, 2017
165.05
166.62
164.97
166.57
340,957
+2.02(+1.23%)
Jul 18, 2017
166.40
166.40
164.17
164.54
557,684
-2.04(-1.23%)
Jul 17, 2017
166.78
167.93
165.72
166.59
444,720
-0.13(-0.08%)
Jul 14, 2017
164.19
167.05
163.62
166.71
524,559
+3.02(+1.85%)
Jul 13, 2017
164.39
165.73
163.39
163.69
346,920
-0.48(-0.29%)
Jul 12, 2017
165.05
165.09
163.75
164.18
389,858
-0.17(-0.10%)
Jul 11, 2017
164.78
165.09
163.26
164.34
428,836
-0.37(-0.22%)
Jul 10, 2017
166.12
166.12
164.11
164.71
476,769
-1.42(-0.86%)
Jul 07, 2017
163.76
167.32
163.52
166.13
673,088
+2.37(+1.45%)
Jul 06, 2017
165.78
166.10
163.57
163.76
526,472
-2.20(-1.33%)
Jul 05, 2017
165.18
166.65
164.77
165.96
577,780
+0.73(+0.44%)
Jul 03, 2017
162.08
165.23
161.88
165.23
327,488
+3.39(+2.09%)
Jun 30, 2017
161.39
162.40
161.01
161.84
631,978
+1.00(+0.62%)
Jun 29, 2017
162.77
163.42
159.19
160.84
526,144
-1.93(-1.18%)
Jun 28, 2017
161.54
163.31
161.33
162.77
434,867
+1.95(+1.21%)
Jun 27, 2017
161.12
162.65
160.63
160.82
352,262
-0.37(-0.23%)
Jun 26, 2017
163.07
163.17
160.76
161.19
901,561
-1.42(-0.88%)
Jun 23, 2017
163.43
164.60
162.38
162.62
622,125
-0.93(-0.57%)
Jun 22, 2017
164.19
165.28
163.51
163.55
545,380
-0.63(-0.38%)
Jun 21, 2017
164.67
165.75
163.81
164.18
454,894
-0.75(-0.45%)
Jun 20, 2017
163.65
166.68
163.65
164.92
582,076
+0.49(+0.30%)
Jun 19, 2017
162.48
164.53
161.77
164.43
513,589
+2.71(+1.68%)
Jun 16, 2017
162.53
163.21
161.18
161.72
1,077,115
-0.95(-0.58%)
Jun 15, 2017
162.28
163.35
161.09
162.66
425,465
-0.43(-0.26%)
Jun 14, 2017
162.73
163.77
161.23
163.09
1,170,073
+0.56(+0.35%)
Jun 13, 2017
161.59
165.01
160.64
162.53
749,295
+0.83(+0.52%)
Jun 12, 2017
160.95
161.80
160.15
161.70
678,790
+0.62(+0.38%)
Jun 09, 2017
159.01
161.33
158.84
161.08
760,733
+1.91(+1.20%)
Jun 08, 2017
159.25
155.99
159.17
724,915
+1.50(+0.95%)
Jun 07, 2017
158.65
158.86
156.45
157.67
647,888
-0.87(-0.55%)
Jun 06, 2017
160.45
161.29
158.49
158.54
601,085
-2.36(-1.47%)
Jun 05, 2017
163.25
163.25
160.84
160.90
357,570
-2.26(-1.38%)
Jun 02, 2017
161.83
164.72
161.16
163.16
554,121
+1.23(+0.76%)
Jun 01, 2017
163.13
163.51
161.78
161.93
572,411
-1.38(-0.84%)
May 31, 2017
161.67
163.55
159.92
163.31
661,115
+2.37(+1.48%)
May 30, 2017
161.86
162.09
159.87
160.93
828,008
-0.97(-0.60%)
May 26, 2017
162.63
162.90
160.82
161.90
661,093
-0.82(-0.51%)
May 25, 2017
160.33
163.37
160.22
162.72
571,597
+3.06(+1.92%)
May 24, 2017
159.23
160.02
158.95
159.66
454,200
+0.63(+0.40%)
May 23, 2017
160.63
161.03
158.68
159.03
598,967
-1.25(-0.78%)
May 22, 2017
159.71
161.64
158.56
160.28
889,770
+2.68(+1.70%)
May 19, 2017
156.03
158.50
155.79
157.60
776,657
+1.95(+1.25%)
May 18, 2017
155.97
156.14
154.43
155.65
864,514
-0.61(-0.39%)
May 17, 2017
157.83
157.61
155.91
156.26
642,188
-1.57(-0.99%)
May 16, 2017
159.06
159.41
157.80
157.83
575,438
-1.53(-0.96%)
May 15, 2017
159.47
160.06
158.97
159.37
550,914
-0.04(-0.02%)
May 12, 2017
161.40
161.64
159.37
159.40
321,464
-2.53(-1.56%)
May 11, 2017
162.14
162.49
161.15
161.93
300,499
-0.57(-0.35%)
May 10, 2017
161.82
162.58
161.13
162.50
469,013
+0.73(+0.45%)
May 09, 2017
159.86
161.77
159.78
161.77
776,950
+1.71(+1.07%)
May 08, 2017
162.55
162.57
159.98
160.06
578,176
-2.89(-1.78%)
May 05, 2017
162.07
163.16
161.50
162.95
475,286
+0.97(+0.60%)
May 04, 2017
162.78
164.13
161.79
161.98
676,855
-0.39(-0.24%)
May 03, 2017
163.04
163.04
161.90
162.36
434,230
-0.79(-0.48%)
May 02, 2017
163.99
164.18
162.60
163.15
477,399
-0.54(-0.33%)
May 01, 2017
163.89
165.20
162.96
163.69
481,024
-1.93(-1.16%)
Apr 28, 2017
168.40
168.72
164.91
165.62
589,972
-2.09(-1.25%)
Apr 27, 2017
167.35
173.51
163.30
167.72
699,169
+2.10(+1.27%)
Apr 26, 2017
164.31
166.61
163.56
165.61
667,740
+1.25(+0.76%)
Apr 25, 2017
163.90
164.97
163.21
164.36
474,272
+0.30(+0.18%)
Apr 24, 2017
163.79
164.32
162.83
164.06
676,914
+2.18(+1.35%)
Apr 21, 2017
162.57
163.25
161.37
161.88
703,011
-0.24(-0.15%)
Apr 20, 2017
160.97
162.53
160.44
162.12
264,405
+1.49(+0.93%)
Apr 19, 2017
160.83
161.16
160.02
160.63
561,149
+0.46(+0.29%)
Apr 18, 2017
159.35
160.82
159.35
160.16
463,921
-0.42(-0.26%)
Apr 17, 2017
160.58
161.05
159.83
160.58
613,496
+0.24(+0.15%)
Apr 13, 2017
159.84
161.02
159.84
160.34
363,144
-0.15(-0.10%)
Apr 12, 2017
161.14
161.22
159.91
160.49
338,943
-0.78(-0.48%)
Apr 11, 2017
160.07
161.28
159.65
161.27
395,787
+1.11(+0.69%)
Apr 10, 2017
159.84
161.07
159.55
160.16
878,594
+0.30(+0.19%)
Apr 07, 2017
158.94
160.20
157.57
159.87
905,260
+2.80(+1.78%)
Apr 06, 2017
156.64
157.30
156.24
157.07
649,589
+0.47(+0.30%)
Apr 05, 2017
159.05
159.63
156.43
156.60
452,853
-2.25(-1.41%)
Apr 04, 2017
159.09
159.86
158.13
158.84
335,746
-0.14(-0.08%)
Apr 03, 2017
158.91
159.90
158.34
158.98
494,338
-0.39(-0.25%)
Mar 31, 2017
160.08
160.60
158.68
159.37
592,137
-1.32(-0.82%)
Mar 30, 2017
160.80
161.24
160.13
160.69
432,307
-0.15(-0.09%)
Mar 29, 2017
160.46
161.08
159.78
160.84
411,876
+0.11(+0.07%)
Mar 28, 2017
158.95
161.30
158.52
160.73
339,027
+1.38(+0.87%)
Mar 27, 2017
159.07
159.68
157.36
159.35
430,011
-1.59(-0.99%)
Mar 24, 2017
162.07
163.49
160.43
160.95
516,869
-1.29(-0.80%)
Mar 23, 2017
162.81
163.76
161.92
162.24
688,359
-0.83(-0.51%)
Mar 22, 2017
161.25
163.65
160.81
163.07
641,200
+1.80(+1.12%)
Mar 21, 2017
162.31
162.31
160.96
161.26
803,913
-0.72(-0.45%)
Mar 20, 2017
163.51
163.95
161.67
161.99
801,131
-1.41(-0.86%)
Mar 17, 2017
162.43
164.33
162.14
163.40
732,655
+1.53(+0.95%)
Mar 16, 2017
164.39
164.76
161.41
161.86
364,966
-2.41(-1.47%)
Mar 15, 2017
164.39
164.90
163.89
164.27
406,192
+0.02(+0.01%)
Mar 14, 2017
163.21
164.31
162.53
164.25
261,514
+0.08(+0.05%)
Mar 13, 2017
164.22
164.45
163.29
164.18
272,775
-0.05(-0.03%)
Mar 10, 2017
164.34
164.82
163.44
164.22
565,566
+0.49(+0.30%)
Mar 09, 2017
161.75
163.81
161.75
163.73
604,412
+2.18(+1.35%)
Mar 08, 2017
163.24
163.64
161.23
161.55
504,648
-1.47(-0.90%)
Mar 07, 2017
162.10
163.51
162.10
163.02
555,492
+0.69(+0.43%)
Mar 06, 2017
161.11
162.82
160.83
162.32
549,464
+0.77(+0.48%)
Mar 03, 2017
161.58
162.66
161.32
161.55
345,544
-0.07(-0.04%)
Mar 02, 2017
165.11
165.11
161.60
161.62
523,808
-3.08(-1.87%)
Mar 01, 2017
163.37
165.01
163.09
164.70
526,432
+2.40(+1.48%)
Feb 28, 2017
162.85
163.09
161.70
162.30
490,390
-0.56(-0.34%)
Feb 27, 2017
160.96
163.23
159.53
162.85
399,754
+2.42(+1.51%)
Feb 24, 2017
159.16
160.44
158.43
160.44
421,877
+0.66(+0.41%)
Feb 23, 2017
162.33
162.33
159.45
159.77
500,867
-2.48(-1.53%)
Feb 22, 2017
162.08
162.41
160.91
162.25
455,732
+0.22(+0.14%)
Feb 21, 2017
160.77
162.61
160.55
162.03
411,458
+0.55(+0.34%)
Feb 17, 2017
161.48
161.48
161.48
0
-0.25(-0.15%)
Feb 16, 2017
161.44
161.76
159.49
161.73
451,195
+0.33(+0.20%)
Feb 15, 2017
160.00
161.55
159.33
161.41
608,660
+2.32(+1.46%)
Feb 14, 2017
159.27
160.18
158.69
159.08
853,945
+0.25(+0.16%)
Feb 13, 2017
157.61
159.21
156.47
158.83
462,298
+2.26(+1.45%)
Feb 10, 2017
155.16
156.90
154.78
156.57
451,779
+1.55(+1.00%)
Feb 09, 2017
153.76
155.19
153.82
155.02
348,151
+1.26(+0.82%)
Feb 08, 2017
154.21
154.95
153.53
153.76
451,619
-0.54(-0.35%)
Feb 07, 2017
155.11
155.40
153.70
154.30
710,006
-0.25(-0.16%)
Feb 06, 2017
153.18
155.10
152.68
154.55
764,069
+0.85(+0.56%)
Feb 03, 2017
152.03
154.19
150.84
153.70
729,844
+2.71(+1.79%)
Feb 02, 2017
151.16
151.51
149.98
150.99
532,015
-0.30(-0.20%)
Feb 01, 2017
152.48
152.82
150.77
151.29
713,587
-1.04(-0.68%)
Jan 31, 2017
150.72
152.37
148.34
152.32
906,615
+1.50(+0.99%)
Jan 30, 2017
151.94
151.94
149.77
150.83
566,259
-1.23(-0.81%)
Jan 27, 2017
149.73
153.33
149.32
152.06
911,890
+2.65(+1.77%)
Jan 26, 2017
147.86
153.12
147.05
149.41
1,806,728
+4.61(+3.18%)
Jan 25, 2017
144.47
145.03
143.55
144.80
1,130,157
+1.20(+0.84%)
Jan 24, 2017
143.10
144.34
141.89
143.60
760,533
-0.09(-0.06%)
Jan 23, 2017
145.34
145.34
142.79
143.69
474,430
-1.65(-1.14%)
Jan 20, 2017
146.49
146.49
144.31
145.34
537,135
-0.48(-0.33%)
Jan 19, 2017
143.05
145.97
143.05
145.82
677,714
+3.28(+2.30%)
Jan 18, 2017
142.20
143.68
140.99
142.53
590,160
-0.11(-0.07%)
Jan 17, 2017
141.75
142.87
141.23
142.64
552,740
-0.28(-0.19%)
Jan 13, 2017
142.92
142.92
142.92
0
+3.05(+2.18%)
Jan 12, 2017
140.48
143.37
137.78
139.87
650,413
-1.72(-1.21%)
Jan 11, 2017
144.97
144.97
140.98
141.58
920,407
-3.32(-2.29%)
Jan 10, 2017
146.73
146.96
144.71
144.90
533,264
-1.83(-1.25%)
Jan 09, 2017
147.97
147.97
146.36
146.74
378,884
-1.19(-0.80%)
Jan 06, 2017
146.05
148.24
144.62
147.93
551,385
+1.71(+1.17%)
Jan 05, 2017
145.37
147.53
145.06
146.22
432,140
+0.10(+0.07%)
Jan 04, 2017
145.90
147.22
145.14
146.12
636,924
-0.06(-0.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.